Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ethan Allen Interiors Inc (NY: ETH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2015 19.82 20.12 19.55 19.77 345,683 -0.14(-0.68%)
Mar 30, 2015 19.52 19.94 19.49 19.90 389,308 +0.48(+2.47%)
Mar 27, 2015 18.53 19.43 18.53 19.42 393,714 +0.91(+4.91%)
Mar 26, 2015 19.47 19.47 18.10 18.51 475,597 -1.04(-5.34%)
Mar 25, 2015 19.52 20.00 19.45 19.56 333,126 -0.31(-1.55%)
Mar 24, 2015 19.72 20.22 19.72 19.87 214,116 -0.01(-0.04%)
Mar 23, 2015 20.01 20.13 19.84 19.87 111,267 -0.14(-0.68%)
Mar 20, 2015 19.77 20.16 19.44 20.01 375,368 +0.24(+1.19%)
Mar 19, 2015 19.22 19.78 19.22 19.77 120,506 +0.48(+2.48%)
Mar 18, 2015 19.20 19.34 18.89 19.29 181,250 +0.04(+0.22%)
Mar 17, 2015 19.54 19.69 18.96 19.25 259,203 -0.41(-2.07%)
Mar 16, 2015 19.78 19.87 19.49 19.66 147,476 -0.02(-0.11%)
Mar 13, 2015 19.60 19.96 19.23 19.68 216,623 +0.08(+0.40%)
Mar 12, 2015 19.27 19.65 19.12 19.60 270,067 +0.46(+2.39%)
Mar 11, 2015 18.94 19.31 18.79 19.14 427,695 +0.15(+0.79%)
Mar 10, 2015 18.99 19.05 18.69 18.99 135,312 -0.13(-0.67%)
Mar 09, 2015 18.93 19.20 18.76 19.12 175,018 +0.18(+0.94%)
Mar 06, 2015 18.76 19.03 18.76 18.94 181,602 +0.03(+0.15%)
Mar 05, 2015 19.19 19.20 18.74 18.91 213,233 -0.23(-1.20%)
Mar 04, 2015 19.12 19.29 18.90 19.14 186,284 +0.01(+0.07%)
Mar 03, 2015 19.64 19.72 19.00 19.13 210,287 -0.60(-3.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.